KissMeData/035610/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4030	-70	5	-1.71	274259405	67524	108.83	4100	4140	4030	5330	2870	4100	4062.05	1.06	0	-2217	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1102	2.88	0.62	12	0.25	1399.00	6508.00	5240	20240221	-23.09	3805	20231031	5.91	5240	-23.09	20240221	3990	1.00	20240104	5240	-23.09	20240221	3805	5.91	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
3	20240731	150436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4065	-35	5	-0.85	202688905	49818	80.30	4100	4140	4045	5330	2870	4100	4068.59	1.06	0	-4394	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1112	2.91	0.62	12	0.18	1399.00	6508.00	5240	20240221	-22.42	3805	20231031	6.83	5240	-22.42	20240221	3990	1.88	20240104	5240	-22.42	20240221	3805	6.83	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
4	20240731	140440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-10	5	-0.24	154300205	37887	61.07	4100	4140	4050	5330	2870	4100	4072.64	1.06	0	-5584	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1118	2.92	0.63	12	0.14	1399.00	6508.00	5240	20240221	-21.95	3805	20231031	7.49	5240	-21.95	20240221	3990	2.51	20240104	5240	-21.95	20240221	3805	7.49	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
5	20240731	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-25	5	-0.61	134711530	33079	53.32	4100	4140	4050	5330	2870	4100	4072.42	1.06	0	-5032	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1114	2.91	0.63	12	0.12	1399.00	6508.00	5240	20240221	-22.23	3805	20231031	7.10	5240	-22.23	20240221	3990	2.13	20240104	5240	-22.23	20240221	3805	7.10	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
6	20240731	120440	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-10	5	-0.24	126757915	31127	50.17	4100	4140	4050	5330	2870	4100	4072.28	1.06	0	-4989	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1118	2.92	0.63	12	0.11	1399.00	6508.00	5240	20240221	-21.95	3805	20231031	7.49	5240	-21.95	20240221	3990	2.51	20240104	5240	-21.95	20240221	3805	7.49	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
7	20240731	110437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4075	-25	5	-0.61	108339970	26590	42.86	4100	4140	4050	5330	2870	4100	4074.46	1.06	0	-2218	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1114	2.91	0.63	12	0.10	1399.00	6508.00	5240	20240221	-22.23	3805	20231031	7.10	5240	-22.23	20240221	3990	2.13	20240104	5240	-22.23	20240221	3805	7.10	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
8	20240731	100436	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-5	5	-0.12	94186300	23119	37.26	4100	4140	4050	5330	2870	4100	4073.98	1.06	0	-978	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1120	2.93	0.63	12	0.08	1399.00	6508.00	5240	20240221	-21.85	3805	20231031	7.62	5240	-21.85	20240221	3990	2.63	20240104	5240	-21.85	20240221	3805	7.62	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
9	20240731	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	40	2	0.98	5473670	1335	2.15	4100	4140	4100	5330	2870	4100	4100.13	1.06	0	-52	4260	4180	4140	4060	4020	4160	4040	137	1230	500	2950	5	1	27345997	1132	2.96	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.99	3805	20231031	8.80	5240	-20.99	20240221	3990	3.76	20240104	5240	-20.99	20240221	3805	8.80	20231031	1.84	N	035610	500	136 억		289111	N	N	0	N	00	N
10	20240730	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-120	5	-2.84	257380295	62043	118.49	4180	4220	4100	5480	2955	4220	4150.03	1.09	0	-9439	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1121	2.93	0.63	12	0.23	1399.00	6508.00	5240	20240221	-21.76	3805	20231031	7.75	5240	-21.76	20240221	3990	2.76	20240104	5240	-21.76	20240221	3805	7.75	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
11	20240730	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-60	5	-1.42	186540030	44812	85.58	4180	4220	4125	5480	2955	4220	4162.72	1.09	0	-11749	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1138	2.97	0.64	12	0.16	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
12	20240730	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	-80	5	-1.90	154340165	37024	70.71	4180	4220	4135	5480	2955	4220	4168.65	1.09	0	-6206	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1132	2.96	0.64	12	0.14	1399.00	6508.00	5240	20240221	-20.99	3805	20231031	8.80	5240	-20.99	20240221	3990	3.76	20240104	5240	-20.99	20240221	3805	8.80	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
13	20240730	130431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-75	5	-1.78	135813860	32548	62.16	4180	4220	4135	5480	2955	4220	4172.73	1.09	0	-3691	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1133	2.96	0.64	12	0.12	1399.00	6508.00	5240	20240221	-20.90	3805	20231031	8.94	5240	-20.90	20240221	3990	3.88	20240104	5240	-20.90	20240221	3805	8.94	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
14	20240730	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-60	5	-1.42	130850340	31351	59.87	4180	4220	4135	5480	2955	4220	4173.72	1.09	0	-2695	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1138	2.97	0.64	12	0.11	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
15	20240730	110432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-60	5	-1.42	84759925	20243	38.66	4180	4220	4160	5480	2955	4220	4187.12	1.09	0	-3362	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1138	2.97	0.64	12	0.07	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
16	20240730	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-30	5	-0.71	38455870	9155	17.48	4180	4220	4180	5480	2955	4220	4200.53	1.09	0	-2281	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1146	2.99	0.64	12	0.03	1399.00	6508.00	5240	20240221	-20.04	3805	20231031	10.12	5240	-20.04	20240221	3990	5.01	20240104	5240	-20.04	20240221	3805	10.12	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
17	20240730	090433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-10	5	-0.24	10130410	2417	4.62	4180	4210	4180	5480	2955	4220	4191.32	1.09	0	84	4273	4246	4193	4166	4113	4260	4180	137	1260	500	3030	5	1	27345997	1151	3.01	0.65	12	0.01	1399.00	6508.00	5240	20240221	-19.66	3805	20231031	10.64	5240	-19.66	20240221	3990	5.51	20240104	5240	-19.66	20240221	3805	10.64	20231031	1.87	N	035610	500	136 억		298295	N	N	0	N	00	N
18	20240729	160428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	75	2	1.81	217906840	52143	195.64	4150	4220	4140	5380	2905	4145	4179.02	1.04	0	14825	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1154	3.02	0.65	12	0.19	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
19	20240729	150429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	60	2	1.45	172279905	41307	154.98	4150	4220	4140	5380	2905	4145	4170.72	1.04	0	9862	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1150	3.01	0.65	12	0.15	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
20	20240729	140433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	0	3	0.00	77472640	18680	70.09	4150	4165	4140	5380	2905	4145	4147.36	1.04	0	7392	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1133	2.96	0.64	12	0.07	1399.00	6508.00	5240	20240221	-20.90	3805	20231031	8.94	5240	-20.90	20240221	3990	3.88	20240104	5240	-20.90	20240221	3805	8.94	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
21	20240729	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	15	2	0.36	52715470	12713	47.70	4150	4165	4140	5380	2905	4145	4146.58	1.04	0	4235	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1138	2.97	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
22	20240729	120428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	15	2	0.36	28658085	6913	25.94	4150	4165	4140	5380	2905	4145	4145.54	1.04	0	820	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1138	2.97	0.64	12	0.03	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
23	20240729	110431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	0	3	0.00	25373900	6122	22.97	4150	4165	4140	5380	2905	4145	4144.71	1.04	0	737	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1133	2.96	0.64	12	0.02	1399.00	6508.00	5240	20240221	-20.90	3805	20231031	8.94	5240	-20.90	20240221	3990	3.88	20240104	5240	-20.90	20240221	3805	8.94	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
24	20240729	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	5	2	0.12	4334715	1043	3.91	4150	4165	4150	5380	2905	4145	4156.01	1.04	0	-82	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1135	2.97	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
25	20240729	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	20	2	0.48	424065	102	0.38	4150	4165	4150	5380	2905	4145	4157.50	1.04	0	-10	4198	4171	4158	4131	4118	4165	4125	137	1235	500	2980	5	1	27345997	1139	2.98	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.52	3805	20231031	9.46	5240	-20.52	20240221	3990	4.39	20240104	5240	-20.52	20240221	3805	9.46	20231031	1.89	N	035610	500	136 억		283726	N	N	0	N	00	N
26	20240726	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	-15	5	-0.36	110892350	26653	127.24	4150	4185	4145	5400	2915	4160	4160.75	1.03	0	1909	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1133	2.96	0.64	12	0.10	1399.00	6508.00	5240	20240221	-20.90	3805	20231031	8.94	5240	-20.90	20240221	3990	3.88	20240104	5240	-20.90	20240221	3805	8.94	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
27	20240726	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	10	2	0.24	89054645	21393	102.13	4150	4185	4150	5400	2915	4160	4162.79	1.03	0	346	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1140	2.98	0.64	12	0.08	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
28	20240726	140426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	15	2	0.36	60072790	14425	68.86	4150	4185	4150	5400	2915	4160	4164.49	1.03	0	-1755	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1142	2.98	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.32	3805	20231031	9.72	5240	-20.32	20240221	3990	4.64	20240104	5240	-20.32	20240221	3805	9.72	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
29	20240726	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	10	2	0.24	46598650	11190	53.42	4150	4185	4150	5400	2915	4160	4164.31	1.03	0	-1264	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1140	2.98	0.64	12	0.04	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
30	20240726	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	20	2	0.48	46098695	11070	52.85	4150	4185	4150	5400	2915	4160	4164.29	1.03	0	-1333	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1143	2.99	0.64	12	0.04	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
31	20240726	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4165	5	2	0.12	34129055	8204	39.17	4150	4185	4150	5400	2915	4160	4160.05	1.03	0	-1205	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1139	2.98	0.64	12	0.03	1399.00	6508.00	5240	20240221	-20.52	3805	20231031	9.46	5240	-20.52	20240221	3990	4.39	20240104	5240	-20.52	20240221	3805	9.46	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
32	20240726	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	20	2	0.48	21873055	5255	25.09	4150	4185	4150	5400	2915	4160	4162.33	1.03	0	-1370	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1143	2.99	0.64	12	0.02	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
33	20240726	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-10	5	-0.24	3120835	752	3.59	4150	4180	4150	5400	2915	4160	4150.05	1.03	0	-48	4276	4217	4181	4122	4086	4200	4105	137	1240	500	2990	5	1	27345997	1135	2.97	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.90	N	035610	500	136 억		281817	N	N	0	N	00	N
34	20240725	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	-75	5	-1.77	87092615	20945	72.27	4235	4240	4145	5500	2965	4235	4158.16	1.03	0	1015	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1138	2.97	0.64	12	0.08	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
35	20240725	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-65	5	-1.53	66048850	15877	54.78	4235	4240	4145	5500	2965	4235	4160.03	1.03	0	1572	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1140	2.98	0.64	12	0.06	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
36	20240725	140429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-60	5	-1.42	51522875	12380	42.72	4235	4240	4145	5500	2965	4235	4161.78	1.03	0	1028	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1142	2.98	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.32	3805	20231031	9.72	5240	-20.32	20240221	3990	4.64	20240104	5240	-20.32	20240221	3805	9.72	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
37	20240725	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-65	5	-1.53	44652135	10729	37.02	4235	4240	4145	5500	2965	4235	4161.82	1.03	0	-197	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1140	2.98	0.64	12	0.04	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
38	20240725	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-65	5	-1.53	39325115	9447	32.60	4235	4240	4145	5500	2965	4235	4162.71	1.03	0	-160	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1140	2.98	0.64	12	0.03	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
39	20240725	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	-55	5	-1.30	39175290	9411	32.47	4235	4240	4145	5500	2965	4235	4162.71	1.03	0	-153	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1143	2.99	0.64	12	0.03	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
40	20240725	100426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4155	-80	5	-1.89	28861425	6927	23.90	4235	4240	4150	5500	2965	4235	4166.51	1.03	0	-108	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1136	2.97	0.64	12	0.03	1399.00	6508.00	5240	20240221	-20.71	3805	20231031	9.20	5240	-20.71	20240221	3990	4.14	20240104	5240	-20.71	20240221	3805	9.20	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
41	20240725	090424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	5	2	0.12	808890	191	0.66	4235	4240	4235	5500	2965	4235	4235.03	1.03	0	-45	4311	4272	4216	4177	4121	4292	4197	137	1265	500	3040	5	1	27345997	1159	3.03	0.65	12	0.00	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.90	N	035610	500	136 억		280803	N	N	0	N	00	N
42	20240724	160421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-5	5	-0.12	122441440	28979	183.57	4200	4255	4160	5510	2970	4240	4225.18	1.04	0	-4028	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1158	3.03	0.65	12	0.11	1399.00	6508.00	5240	20240221	-19.18	3805	20231031	11.30	5240	-19.18	20240221	3990	6.14	20240104	5240	-19.18	20240221	3805	11.30	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
43	20240724	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	117602085	27836	176.33	4200	4255	4160	5510	2970	4240	4224.82	1.04	0	-3377	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1159	3.03	0.65	12	0.10	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
44	20240724	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4235	-5	5	-0.12	79599000	18861	119.48	4200	4255	4160	5510	2970	4240	4220.30	1.04	0	-1594	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1158	3.03	0.65	12	0.07	1399.00	6508.00	5240	20240221	-19.18	3805	20231031	11.30	5240	-19.18	20240221	3990	6.14	20240104	5240	-19.18	20240221	3805	11.30	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
45	20240724	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	5	2	0.12	73637115	17451	110.55	4200	4255	4160	5510	2970	4240	4219.65	1.04	0	-1442	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1161	3.03	0.65	12	0.06	1399.00	6508.00	5240	20240221	-18.99	3805	20231031	11.56	5240	-18.99	20240221	3990	6.39	20240104	5240	-18.99	20240221	3805	11.56	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
46	20240724	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	72248375	17124	108.48	4200	4245	4160	5510	2970	4240	4219.13	1.04	0	-1416	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1159	3.03	0.65	12	0.06	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
47	20240724	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-20	5	-0.47	62247775	14752	93.45	4200	4245	4160	5510	2970	4240	4219.62	1.04	0	-1435	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1154	3.02	0.65	12	0.05	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
48	20240724	100428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	0	3	0.00	59429750	14084	89.22	4200	4240	4160	5510	2970	4240	4219.66	1.04	0	-1547	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1159	3.03	0.65	12	0.05	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
49	20240724	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	-65	5	-1.53	9691900	2309	14.63	4200	4200	4175	5510	2970	4240	4197.44	1.04	0	-1351	4330	4285	4235	4190	4140	4260	4165	137	1270	500	3050	5	1	27345997	1142	2.98	0.64	12	0.01	1399.00	6508.00	5240	20240221	-20.32	3805	20231031	9.72	5240	-20.32	20240221	3990	4.64	20240104	5240	-20.32	20240221	3805	9.72	20231031	1.91	N	035610	500	136 억		284807	N	N	0	N	00	N
50	20240723	160419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-35	5	-0.82	64077150	15130	51.32	4255	4280	4185	5550	2995	4275	4235.11	1.05	0	-2644	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1159	3.03	0.65	12	0.06	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
51	20240723	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-35	5	-0.82	47395210	11189	37.96	4255	4280	4200	5550	2995	4275	4235.88	1.05	0	-1957	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1159	3.03	0.65	12	0.04	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
52	20240723	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-30	5	-0.70	31127215	7333	24.88	4255	4280	4210	5550	2995	4275	4244.81	1.05	0	-814	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1161	3.03	0.65	12	0.03	1399.00	6508.00	5240	20240221	-18.99	3805	20231031	11.56	5240	-18.99	20240221	3990	6.39	20240104	5240	-18.99	20240221	3805	11.56	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
53	20240723	130420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-30	5	-0.70	26903160	6332	21.48	4255	4280	4210	5550	2995	4275	4248.76	1.05	0	-726	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1161	3.03	0.65	12	0.02	1399.00	6508.00	5240	20240221	-18.99	3805	20231031	11.56	5240	-18.99	20240221	3990	6.39	20240104	5240	-18.99	20240221	3805	11.56	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
54	20240723	120423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-35	5	-0.82	22074165	5188	17.60	4255	4280	4235	5550	2995	4275	4254.85	1.05	0	-413	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1159	3.03	0.65	12	0.02	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
55	20240723	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-5	5	-0.12	18893185	4438	15.05	4255	4280	4240	5550	2995	4275	4257.14	1.05	0	-220	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1168	3.05	0.66	12	0.02	1399.00	6508.00	5240	20240221	-18.51	3805	20231031	12.22	5240	-18.51	20240221	3990	7.02	20240104	5240	-18.51	20240221	3805	12.22	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
56	20240723	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-10	5	-0.23	13029480	3063	10.39	4255	4280	4245	5550	2995	4275	4253.83	1.05	0	37	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1166	3.05	0.66	12	0.01	1399.00	6508.00	5240	20240221	-18.61	3805	20231031	12.09	5240	-18.61	20240221	3990	6.89	20240104	5240	-18.61	20240221	3805	12.09	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
57	20240723	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	5	2	0.12	584980	137	0.46	4255	4280	4255	5550	2995	4275	4269.93	1.05	0	-38	4331	4302	4246	4217	4161	4317	4232	137	1275	500	3070	5	1	27345997	1170	3.06	0.66	12	0.00	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	1.91	N	035610	500	136 억		286768	N	N	0	N	00	N
58	20240722	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	0	3	0.00	124460520	29469	112.05	4245	4275	4190	5550	2995	4275	4221.93	1.07	0	-5241	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1169	3.06	0.66	12	0.11	1399.00	6508.00	5240	20240221	-18.42	3805	20231031	12.35	5240	-18.42	20240221	3990	7.14	20240104	5240	-18.42	20240221	3805	12.35	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
59	20240722	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-55	5	-1.29	99170790	23530	89.47	4245	4260	4190	5550	2995	4275	4214.64	1.07	0	-4418	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1154	3.02	0.65	12	0.09	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
60	20240722	140424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-80	5	-1.87	94042520	22309	84.83	4245	4260	4190	5550	2995	4275	4215.44	1.07	0	-4636	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1147	3.00	0.64	12	0.08	1399.00	6508.00	5240	20240221	-19.94	3805	20231031	10.25	5240	-19.94	20240221	3990	5.14	20240104	5240	-19.94	20240221	3805	10.25	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
61	20240722	130421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-45	5	-1.05	82270385	19505	74.17	4245	4260	4190	5550	2995	4275	4217.90	1.07	0	-4636	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1157	3.02	0.65	12	0.07	1399.00	6508.00	5240	20240221	-19.27	3805	20231031	11.17	5240	-19.27	20240221	3990	6.02	20240104	5240	-19.27	20240221	3805	11.17	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
62	20240722	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-45	5	-1.05	74407000	17640	67.07	4245	4260	4190	5550	2995	4275	4218.06	1.07	0	-3302	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1157	3.02	0.65	12	0.06	1399.00	6508.00	5240	20240221	-19.27	3805	20231031	11.17	5240	-19.27	20240221	3990	6.02	20240104	5240	-19.27	20240221	3805	11.17	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
63	20240722	110422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-75	5	-1.75	70342415	16674	63.40	4245	4260	4190	5550	2995	4275	4218.67	1.07	0	-3110	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1149	3.00	0.65	12	0.06	1399.00	6508.00	5240	20240221	-19.85	3805	20231031	10.38	5240	-19.85	20240221	3990	5.26	20240104	5240	-19.85	20240221	3805	10.38	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
64	20240722	100421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-70	5	-1.64	37971790	8972	34.12	4245	4260	4205	5550	2995	4275	4232.23	1.07	0	-1846	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1150	3.01	0.65	12	0.03	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
65	20240722	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-20	5	-0.47	6370070	1502	5.71	4245	4255	4230	5550	2995	4275	4240.92	1.07	0	120	4341	4307	4261	4227	4181	4285	4205	137	1275	500	3070	5	1	27345997	1164	3.04	0.65	12	0.01	1399.00	6508.00	5240	20240221	-18.80	3805	20231031	11.83	5240	-18.80	20240221	3990	6.64	20240104	5240	-18.80	20240221	3805	11.83	20231031	2.06	N	035610	500	136 억		291559	N	N	0	N	00	N
66	20240719	160414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4275	-5	5	-0.12	110577005	26007	32.55	4280	4295	4215	5560	3000	4280	4251.82	1.08	0	-3616	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1169	3.06	0.66	12	0.10	1399.00	6508.00	5240	20240221	-18.42	3805	20231031	12.35	5240	-18.42	20240221	3990	7.14	20240104	5240	-18.42	20240221	3805	12.35	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
67	20240719	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-15	5	-0.35	85210620	20052	25.10	4280	4295	4215	5560	3000	4280	4249.48	1.08	0	-4257	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1166	3.05	0.66	12	0.07	1399.00	6508.00	5240	20240221	-18.61	3805	20231031	12.09	5240	-18.61	20240221	3990	6.89	20240104	5240	-18.61	20240221	3805	12.09	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
68	20240719	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-15	5	-0.35	75215370	17707	22.16	4280	4295	4215	5560	3000	4280	4247.78	1.08	0	-3858	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1166	3.05	0.66	12	0.06	1399.00	6508.00	5240	20240221	-18.61	3805	20231031	12.09	5240	-18.61	20240221	3990	6.89	20240104	5240	-18.61	20240221	3805	12.09	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
69	20240719	130413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4260	-20	5	-0.47	57556780	13551	16.96	4280	4295	4215	5560	3000	4280	4247.42	1.08	0	-2806	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1165	3.05	0.65	12	0.05	1399.00	6508.00	5240	20240221	-18.70	3805	20231031	11.96	5240	-18.70	20240221	3990	6.77	20240104	5240	-18.70	20240221	3805	11.96	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
70	20240719	120413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-30	5	-0.70	51033060	12009	15.03	4280	4295	4215	5560	3000	4280	4249.57	1.08	0	-3533	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1162	3.04	0.65	12	0.04	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
71	20240719	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-35	5	-0.82	48630715	11440	14.32	4280	4295	4225	5560	3000	4280	4250.94	1.08	0	-3543	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1161	3.03	0.65	12	0.04	1399.00	6508.00	5240	20240221	-18.99	3805	20231031	11.56	5240	-18.99	20240221	3990	6.39	20240104	5240	-18.99	20240221	3805	11.56	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
72	20240719	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-55	5	-1.29	40745650	9584	12.00	4280	4295	4225	5560	3000	4280	4251.42	1.08	0	-2798	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1155	3.02	0.65	12	0.04	1399.00	6508.00	5240	20240221	-19.37	3805	20231031	11.04	5240	-19.37	20240221	3990	5.89	20240104	5240	-19.37	20240221	3805	11.04	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
73	20240719	090426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	0	3	0.00	17279845	4052	5.07	4280	4280	4260	5560	3000	4280	4264.52	1.08	0	-3686	4390	4335	4275	4220	4160	4305	4190	137	1280	500	3080	5	1	27345997	1170	3.06	0.66	12	0.01	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	1.99	N	035610	500	136 억		295157	N	N	0	N	00	N
74	20240718	160409	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-85	5	-1.95	339533790	79887	122.96	4330	4330	4215	5670	3060	4365	4250.03	1.02	0	16702	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1170	3.06	0.66	12	0.29	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
75	20240718	150414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-135	5	-3.09	328063955	77197	118.82	4330	4330	4215	5670	3060	4365	4249.55	1.02	0	16449	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1157	3.02	0.65	12	0.28	1399.00	6508.00	5240	20240221	-19.27	3805	20231031	11.17	5240	-19.27	20240221	3990	6.02	20240104	5240	-19.27	20240221	3805	11.17	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
76	20240718	140411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-85	5	-1.95	95186505	22256	34.26	4330	4330	4230	5670	3060	4365	4276.49	1.02	0	-2679	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1170	3.06	0.66	12	0.08	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
77	20240718	130412	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	-60	5	-1.37	76074580	17787	27.38	4330	4330	4230	5670	3060	4365	4276.48	1.02	0	-2200	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1177	3.08	0.66	12	0.07	1399.00	6508.00	5240	20240221	-17.84	3805	20231031	13.14	5240	-17.84	20240221	3990	7.89	20240104	5240	-17.84	20240221	3805	13.14	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
78	20240718	120411	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	-95	5	-2.18	71138075	16636	25.61	4330	4330	4230	5670	3060	4365	4275.62	1.02	0	-1962	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1168	3.05	0.66	12	0.06	1399.00	6508.00	5240	20240221	-18.51	3805	20231031	12.22	5240	-18.51	20240221	3990	7.02	20240104	5240	-18.51	20240221	3805	12.22	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
79	20240718	110413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4265	-100	5	-2.29	59624595	13951	21.47	4330	4330	4230	5670	3060	4365	4273.20	1.02	0	-1825	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1166	3.05	0.66	12	0.05	1399.00	6508.00	5240	20240221	-18.61	3805	20231031	12.09	5240	-18.61	20240221	3990	6.89	20240104	5240	-18.61	20240221	3805	12.09	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
80	20240718	100413	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4280	-85	5	-1.95	42275655	9886	15.22	4330	4330	4230	5670	3060	4365	4275.41	1.02	0	-2090	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1170	3.06	0.66	12	0.04	1399.00	6508.00	5240	20240221	-18.32	3805	20231031	12.48	5240	-18.32	20240221	3990	7.27	20240104	5240	-18.32	20240221	3805	12.48	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
81	20240718	090415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	-75	5	-1.72	11561010	2677	4.12	4330	4330	4290	5670	3060	4365	4316.85	1.02	0	-1371	4531	4447	4351	4267	4171	4490	4310	137	1305	500	3140	5	1	27345997	1173	3.07	0.66	12	0.01	1399.00	6508.00	5240	20240221	-18.13	3805	20231031	12.75	5240	-18.13	20240221	3990	7.52	20240104	5240	-18.13	20240221	3805	12.75	20231031	1.87	N	035610	500	136 억		278061	N	N	0	N	00	N
82	20240717	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4365	75	2	1.75	279255370	64213	49.75	4280	4435	4255	5570	3005	4290	4348.82	1.01	0	2675	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1194	3.12	0.67	12	0.23	1399.00	6508.00	5240	20240221	-16.70	3805	20231031	14.72	5240	-16.70	20240221	3990	9.40	20240104	5240	-16.70	20240221	3805	14.72	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
83	20240717	150433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4350	60	2	1.40	264314635	60778	47.08	4280	4435	4255	5570	3005	4290	4348.85	1.01	0	3061	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1190	3.11	0.67	12	0.22	1399.00	6508.00	5240	20240221	-16.98	3805	20231031	14.32	5240	-16.98	20240221	3990	9.02	20240104	5240	-16.98	20240221	3805	14.32	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
84	20240717	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4355	65	2	1.52	244729845	56264	43.59	4280	4435	4255	5570	3005	4290	4349.67	1.01	0	1859	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1191	3.11	0.67	12	0.21	1399.00	6508.00	5240	20240221	-16.89	3805	20231031	14.45	5240	-16.89	20240221	3990	9.15	20240104	5240	-16.89	20240221	3805	14.45	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
85	20240717	130429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4380	90	2	2.10	223899905	51484	39.88	4280	4435	4255	5570	3005	4290	4348.92	1.01	0	1731	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1198	3.13	0.67	12	0.19	1399.00	6508.00	5240	20240221	-16.41	3805	20231031	15.11	5240	-16.41	20240221	3990	9.77	20240104	5240	-16.41	20240221	3805	15.11	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
86	20240717	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4410	120	2	2.80	209948990	48303	37.42	4280	4435	4255	5570	3005	4290	4346.50	1.01	0	1350	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1206	3.15	0.68	12	0.18	1399.00	6508.00	5240	20240221	-15.84	3805	20231031	15.90	5240	-15.84	20240221	3990	10.53	20240104	5240	-15.84	20240221	3805	15.90	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
87	20240717	110430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4325	35	2	0.82	102229545	23706	18.37	4280	4390	4255	5570	3005	4290	4312.39	1.01	0	3486	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1183	3.09	0.66	12	0.09	1399.00	6508.00	5240	20240221	-17.46	3805	20231031	13.67	5240	-17.46	20240221	3990	8.40	20240104	5240	-17.46	20240221	3805	13.67	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
88	20240717	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	20	2	0.47	51503960	12017	9.31	4280	4320	4255	5570	3005	4290	4285.92	1.01	0	3419	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1179	3.08	0.66	12	0.04	1399.00	6508.00	5240	20240221	-17.75	3805	20231031	13.27	5240	-17.75	20240221	3990	8.02	20240104	5240	-17.75	20240221	3805	13.27	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
89	20240717	090346	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	0	3	0.00	1173485	274	0.21	4280	4290	4280	5570	3005	4290	4282.79	1.01	0	-115	4603	4446	4308	4151	4013	4525	4230	137	1280	500	3080	5	1	27345997	1173	3.07	0.66	12	0.00	1399.00	6508.00	5240	20240221	-18.13	3805	20231031	12.75	5240	-18.13	20240221	3990	7.52	20240104	5240	-18.13	20240221	3805	12.75	20231031	1.89	N	035610	500	136 억		275304	N	N	0	N	00	N
90	20240716	160431	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	120	2	2.88	559956315	129079	360.44	4170	4465	4170	5420	2920	4170	4338.09	0.99	0	5833	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1173	3.07	0.66	12	0.47	1399.00	6508.00	5240	20240221	-18.13	3805	20231031	12.75	5240	-18.13	20240221	3990	7.52	20240104	5240	-18.13	20240221	3805	12.75	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
91	20240716	150435	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4310	140	2	3.36	546327985	125902	351.56	4170	4465	4170	5420	2920	4170	4339.31	0.99	0	5638	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1179	3.08	0.66	12	0.46	1399.00	6508.00	5240	20240221	-17.75	3805	20231031	13.27	5240	-17.75	20240221	3990	8.02	20240104	5240	-17.75	20240221	3805	13.27	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
92	20240716	140434	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4285	115	2	2.76	533274990	122859	343.07	4170	4465	4170	5420	2920	4170	4340.54	0.99	0	5096	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1172	3.06	0.66	12	0.45	1399.00	6508.00	5240	20240221	-18.23	3805	20231031	12.61	5240	-18.23	20240221	3990	7.39	20240104	5240	-18.23	20240221	3805	12.61	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
93	20240716	130433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4290	120	2	2.88	522231640	120289	335.89	4170	4465	4170	5420	2920	4170	4341.47	0.99	0	4670	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1173	3.07	0.66	12	0.44	1399.00	6508.00	5240	20240221	-18.13	3805	20231031	12.75	5240	-18.13	20240221	3990	7.52	20240104	5240	-18.13	20240221	3805	12.75	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
94	20240716	120432	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4300	130	2	3.12	507505065	116854	326.30	4170	4465	4170	5420	2920	4170	4343.07	0.99	0	4424	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1176	3.07	0.66	12	0.43	1399.00	6508.00	5240	20240221	-17.94	3805	20231031	13.01	5240	-17.94	20240221	3990	7.77	20240104	5240	-17.94	20240221	3805	13.01	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
95	20240716	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4305	135	2	3.24	489425980	112641	314.53	4170	4465	4170	5420	2920	4170	4345.01	0.99	0	3896	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1177	3.08	0.66	12	0.41	1399.00	6508.00	5240	20240221	-17.84	3805	20231031	13.14	5240	-17.84	20240221	3990	7.89	20240104	5240	-17.84	20240221	3805	13.14	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
96	20240716	100433	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4295	125	2	3.00	439843190	101141	282.42	4170	4465	4170	5420	2920	4170	4348.81	0.99	0	742	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1175	3.07	0.66	12	0.37	1399.00	6508.00	5240	20240221	-18.03	3805	20231031	12.88	5240	-18.03	20240221	3990	7.64	20240104	5240	-18.03	20240221	3805	12.88	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
97	20240716	090430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4180	10	2	0.24	860545	206	0.58	4170	4180	4170	5420	2920	4170	4177.40	0.99	0	136	4276	4222	4196	4142	4116	4210	4130	137	1250	500	3000	5	1	27345997	1143	2.99	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.23	3805	20231031	9.86	5240	-20.23	20240221	3990	4.76	20240104	5240	-20.23	20240221	3805	9.86	20231031	1.92	N	035610	500	136 억		269618	N	N	0	N	00	N
98	20240715	160425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-50	5	-1.18	149710165	35688	142.91	4220	4250	4170	5480	2955	4220	4195.93	0.95	0	7788	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1140	2.98	0.64	12	0.13	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
99	20240715	150428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	-10	5	-0.24	109764415	26116	104.58	4220	4250	4175	5480	2955	4220	4202.96	0.95	0	5824	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1151	3.01	0.65	12	0.10	1399.00	6508.00	5240	20240221	-19.66	3805	20231031	10.64	5240	-19.66	20240221	3990	5.51	20240104	5240	-19.66	20240221	3805	10.64	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
100	20240715	140428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-35	5	-0.83	104101160	24768	99.18	4220	4250	4175	5480	2955	4220	4203.05	0.95	0	5200	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1144	2.99	0.64	12	0.09	1399.00	6508.00	5240	20240221	-20.13	3805	20231031	9.99	5240	-20.13	20240221	3990	4.89	20240104	5240	-20.13	20240221	3805	9.99	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
101	20240715	130427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-5	5	-0.12	97648655	23228	93.01	4220	4250	4175	5480	2955	4220	4203.92	0.95	0	5161	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1153	3.01	0.65	12	0.08	1399.00	6508.00	5240	20240221	-19.56	3805	20231031	10.78	5240	-19.56	20240221	3990	5.64	20240104	5240	-19.56	20240221	3805	10.78	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
102	20240715	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-20	5	-0.47	92563245	22020	88.18	4220	4250	4175	5480	2955	4220	4203.60	0.95	0	4943	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1149	3.00	0.65	12	0.08	1399.00	6508.00	5240	20240221	-19.85	3805	20231031	10.38	5240	-19.85	20240221	3990	5.26	20240104	5240	-19.85	20240221	3805	10.38	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
103	20240715	110427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-15	5	-0.36	64633640	15362	61.51	4220	4250	4180	5480	2955	4220	4207.37	0.95	0	639	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1150	3.01	0.65	12	0.06	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
104	20240715	100429	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	-5	5	-0.12	42620660	10107	40.47	4220	4250	4185	5480	2955	4220	4216.94	0.95	0	-335	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1153	3.01	0.65	12	0.04	1399.00	6508.00	5240	20240221	-19.56	3805	20231031	10.78	5240	-19.56	20240221	3990	5.64	20240104	5240	-19.56	20240221	3805	10.78	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
105	20240715	090428	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	5	2	0.12	8174695	1937	7.76	4220	4225	4215	5480	2955	4220	4220.29	0.95	0	-730	4300	4260	4210	4170	4120	4235	4145	137	1260	500	3030	5	1	27345997	1155	3.02	0.65	12	0.01	1399.00	6508.00	5240	20240221	-19.37	3805	20231031	11.04	5240	-19.37	20240221	3990	5.89	20240104	5240	-19.37	20240221	3805	11.04	20231031	1.89	N	035610	500	136 억		261087	N	N	0	N	00	N
106	20240712	160424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-35	5	-0.82	104806520	24966	88.42	4250	4250	4160	5530	2980	4255	4197.97	0.95	0	173	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1154	3.02	0.65	12	0.09	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
107	20240712	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-55	5	-1.29	87053220	20721	73.39	4250	4250	4160	5530	2980	4255	4201.21	0.95	0	-124	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1149	3.00	0.65	12	0.08	1399.00	6508.00	5240	20240221	-19.85	3805	20231031	10.38	5240	-19.85	20240221	3990	5.26	20240104	5240	-19.85	20240221	3805	10.38	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
108	20240712	140430	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	-55	5	-1.29	75759785	18016	63.81	4250	4250	4170	5530	2980	4255	4205.14	0.95	0	314	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1149	3.00	0.65	12	0.07	1399.00	6508.00	5240	20240221	-19.85	3805	20231031	10.38	5240	-19.85	20240221	3990	5.26	20240104	5240	-19.85	20240221	3805	10.38	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
109	20240712	130426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	-50	5	-1.18	57402750	13632	48.28	4250	4250	4170	5530	2980	4255	4210.88	0.95	0	108	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1150	3.01	0.65	12	0.05	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
110	20240712	120427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	-85	5	-2.00	56990935	13534	47.93	4250	4250	4170	5530	2980	4255	4210.95	0.95	0	195	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1140	2.98	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
111	20240712	110425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4220	-35	5	-0.82	39664610	9399	33.29	4250	4250	4200	5530	2980	4255	4220.09	0.95	0	-153	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1154	3.02	0.65	12	0.03	1399.00	6508.00	5240	20240221	-19.47	3805	20231031	10.91	5240	-19.47	20240221	3990	5.76	20240104	5240	-19.47	20240221	3805	10.91	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
112	20240712	100427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-15	5	-0.35	22419055	5302	18.78	4250	4250	4215	5530	2980	4255	4228.41	0.95	0	-785	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1159	3.03	0.65	12	0.02	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
113	20240712	090425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4245	-10	5	-0.24	4513715	1065	3.77	4250	4250	4215	5530	2980	4255	4238.23	0.95	0	-328	4305	4280	4240	4215	4175	4260	4195	137	1275	500	3060	5	1	27345997	1161	3.03	0.65	12	0.00	1399.00	6508.00	5240	20240221	-18.99	3805	20231031	11.56	5240	-18.99	20240221	3990	6.39	20240104	5240	-18.99	20240221	3805	11.56	20231031	1.85	N	035610	500	136 억		260915	N	N	0	N	00	N
114	20240711	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	-15	5	-0.35	119568100	28233	43.58	4265	4265	4200	5550	2990	4270	4234.91	0.97	0	-4405	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1164	3.04	0.65	12	0.10	1399.00	6508.00	5240	20240221	-18.80	3805	20231031	11.83	5240	-18.80	20240221	3990	6.64	20240104	5240	-18.80	20240221	3805	11.83	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
115	20240711	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	-45	5	-1.05	75567730	17830	27.53	4265	4265	4215	5550	2990	4270	4238.23	0.97	0	-3380	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1155	3.02	0.65	12	0.07	1399.00	6508.00	5240	20240221	-19.37	3805	20231031	11.04	5240	-19.37	20240221	3990	5.89	20240104	5240	-19.37	20240221	3805	11.04	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
116	20240711	140427	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	-40	5	-0.94	54220350	12775	19.72	4265	4265	4225	5550	2990	4270	4244.25	0.97	0	-3378	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1157	3.02	0.65	12	0.05	1399.00	6508.00	5240	20240221	-19.27	3805	20231031	11.17	5240	-19.27	20240221	3990	6.02	20240104	5240	-19.27	20240221	3805	11.17	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
117	20240711	130425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-20	5	-0.47	41626150	9799	15.13	4265	4265	4230	5550	2990	4270	4248.00	0.97	0	-1354	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1162	3.04	0.65	12	0.04	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
118	20240711	120426	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-20	5	-0.47	40745095	9591	14.81	4265	4265	4230	5550	2990	4270	4248.26	0.97	0	-1311	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1162	3.04	0.65	12	0.04	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
119	20240711	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-30	5	-0.70	34192930	8044	12.42	4265	4265	4230	5550	2990	4270	4250.74	0.97	0	-1218	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1159	3.03	0.65	12	0.03	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
120	20240711	100424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	-30	5	-0.70	28010500	6585	10.17	4265	4265	4240	5550	2990	4270	4253.68	0.97	0	-766	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1159	3.03	0.65	12	0.02	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
121	20240711	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	-20	5	-0.47	1954875	459	0.71	4265	4265	4250	5550	2990	4270	4258.99	0.97	0	-374	4350	4310	4240	4200	4130	4330	4220	137	1280	500	3070	5	1	27345997	1162	3.04	0.65	12	0.00	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	1.84	N	035610	500	136 억		265640	N	N	0	N	00	N
122	20240710	160423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4270	85	2	2.03	274625675	64774	241.58	4190	4280	4170	5440	2930	4185	4239.75	0.99	0	-4166	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1168	3.05	0.66	12	0.24	1399.00	6508.00	5240	20240221	-18.51	3805	20231031	12.22	5240	-18.51	20240221	3990	7.02	20240104	5240	-18.51	20240221	3805	12.22	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
123	20240710	150424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	65	2	1.55	250353115	59082	220.35	4190	4280	4170	5440	2930	4185	4237.38	0.99	0	-3653	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1162	3.04	0.65	12	0.22	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
124	20240710	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4250	65	2	1.55	183743055	43426	161.96	4190	4270	4170	5440	2930	4185	4231.18	0.99	0	-10726	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1162	3.04	0.65	12	0.16	1399.00	6508.00	5240	20240221	-18.89	3805	20231031	11.70	5240	-18.89	20240221	3990	6.52	20240104	5240	-18.89	20240221	3805	11.70	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
125	20240710	130423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4225	40	2	0.96	155353795	36743	137.03	4190	4270	4170	5440	2930	4185	4228.12	0.99	0	-10996	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1155	3.02	0.65	12	0.13	1399.00	6508.00	5240	20240221	-19.37	3805	20231031	11.04	5240	-19.37	20240221	3990	5.89	20240104	5240	-19.37	20240221	3805	11.04	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
126	20240710	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4230	45	2	1.08	138381855	32725	122.05	4190	4270	4170	5440	2930	4185	4228.63	0.99	0	-10764	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1157	3.02	0.65	12	0.12	1399.00	6508.00	5240	20240221	-19.27	3805	20231031	11.17	5240	-19.27	20240221	3990	6.02	20240104	5240	-19.27	20240221	3805	11.17	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
127	20240710	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4240	55	2	1.31	123826300	29265	109.14	4190	4270	4170	5440	2930	4185	4231.21	0.99	0	-13030	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1159	3.03	0.65	12	0.11	1399.00	6508.00	5240	20240221	-19.08	3805	20231031	11.43	5240	-19.08	20240221	3990	6.27	20240104	5240	-19.08	20240221	3805	11.43	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
128	20240710	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4255	70	2	1.67	114900865	27153	101.27	4190	4270	4170	5440	2930	4185	4231.61	0.99	0	-13141	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1164	3.04	0.65	12	0.10	1399.00	6508.00	5240	20240221	-18.80	3805	20231031	11.83	5240	-18.80	20240221	3990	6.64	20240104	5240	-18.80	20240221	3805	11.83	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
129	20240710	090423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	5	2	0.12	3895970	931	3.47	4190	4190	4175	5440	2930	4185	4184.72	0.99	0	-795	4238	4211	4163	4136	4088	4225	4150	137	1255	500	3010	5	1	27345997	1146	2.99	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.04	3805	20231031	10.12	5240	-20.04	20240221	3990	5.01	20240104	5240	-20.04	20240221	3805	10.12	20231031	1.85	N	035610	500	136 억		270224	N	N	0	N	00	N
130	20240709	160422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	70	2	1.70	111430785	26813	91.86	4115	4190	4115	5340	2885	4115	4155.83	0.97	0	5982	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1144	2.99	0.64	12	0.10	1399.00	6508.00	5240	20240221	-20.13	3805	20231031	9.99	5240	-20.13	20240221	3990	4.89	20240104	5240	-20.13	20240221	3805	9.99	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
131	20240709	150423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	45	2	1.09	107347345	25836	88.51	4115	4190	4115	5340	2885	4115	4154.95	0.97	0	5977	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1138	2.97	0.64	12	0.09	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
132	20240709	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	70	2	1.70	102982300	24788	84.92	4115	4190	4115	5340	2885	4115	4154.52	0.97	0	5643	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1144	2.99	0.64	12	0.09	1399.00	6508.00	5240	20240221	-20.13	3805	20231031	9.99	5240	-20.13	20240221	3990	4.89	20240104	5240	-20.13	20240221	3805	9.99	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
133	20240709	130424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4175	60	2	1.46	82764740	19948	68.34	4115	4175	4115	5340	2885	4115	4149.02	0.97	0	6372	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1142	2.98	0.64	12	0.07	1399.00	6508.00	5240	20240221	-20.32	3805	20231031	9.72	5240	-20.32	20240221	3990	4.64	20240104	5240	-20.32	20240221	3805	9.72	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
134	20240709	120425	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	45	2	1.09	57344570	13829	47.38	4115	4170	4115	5340	2885	4115	4146.69	0.97	0	3437	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1138	2.97	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
135	20240709	110424	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	45	2	1.09	52749125	12722	43.58	4115	4170	4115	5340	2885	4115	4146.29	0.97	0	3438	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1138	2.97	0.64	12	0.05	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
136	20240709	100423	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4160	45	2	1.09	44105270	10641	36.46	4115	4170	4115	5340	2885	4115	4144.84	0.97	0	3431	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1138	2.97	0.64	12	0.04	1399.00	6508.00	5240	20240221	-20.61	3805	20231031	9.33	5240	-20.61	20240221	3990	4.26	20240104	5240	-20.61	20240221	3805	9.33	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
137	20240709	090422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4170	55	2	1.34	15205650	3678	12.60	4115	4170	4115	5340	2885	4115	4134.22	0.97	0	1166	4181	4147	4111	4077	4041	4130	4060	137	1225	500	2960	5	1	27345997	1140	2.98	0.64	12	0.01	1399.00	6508.00	5240	20240221	-20.42	3805	20231031	9.59	5240	-20.42	20240221	3990	4.51	20240104	5240	-20.42	20240221	3805	9.59	20231031	1.88	N	035610	500	136 억		264373	N	N	0	N	00	N
138	20240708	160420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-35	5	-0.84	119302070	29082	63.59	4145	4145	4075	5390	2905	4150	4102.26	0.97	0	-1355	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1125	2.94	0.63	12	0.11	1399.00	6508.00	5240	20240221	-21.47	3805	20231031	8.15	5240	-21.47	20240221	3990	3.13	20240104	5240	-21.47	20240221	3805	8.15	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
139	20240708	150421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-35	5	-0.84	105470240	25722	56.24	4145	4145	4075	5390	2905	4150	4100.38	0.97	0	-361	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1125	2.94	0.63	12	0.09	1399.00	6508.00	5240	20240221	-21.47	3805	20231031	8.15	5240	-21.47	20240221	3990	3.13	20240104	5240	-21.47	20240221	3805	8.15	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
140	20240708	140422	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-45	5	-1.08	100635440	24545	53.67	4145	4145	4075	5390	2905	4150	4100.03	0.97	0	-361	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1123	2.93	0.63	12	0.09	1399.00	6508.00	5240	20240221	-21.66	3805	20231031	7.88	5240	-21.66	20240221	3990	2.88	20240104	5240	-21.66	20240221	3805	7.88	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
141	20240708	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-45	5	-1.08	78699515	19177	41.93	4145	4145	4080	5390	2905	4150	4103.84	0.97	0	-856	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1123	2.93	0.63	12	0.07	1399.00	6508.00	5240	20240221	-21.66	3805	20231031	7.88	5240	-21.66	20240221	3990	2.88	20240104	5240	-21.66	20240221	3805	7.88	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
142	20240708	120421	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-40	5	-0.96	60887130	14824	32.41	4145	4145	4090	5390	2905	4150	4107.32	0.97	0	-856	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1124	2.94	0.63	12	0.05	1399.00	6508.00	5240	20240221	-21.56	3805	20231031	8.02	5240	-21.56	20240221	3990	3.01	20240104	5240	-21.56	20240221	3805	8.02	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
143	20240708	110419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-40	5	-0.96	58749395	14304	31.28	4145	4145	4090	5390	2905	4150	4107.19	0.97	0	-819	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1124	2.94	0.63	12	0.05	1399.00	6508.00	5240	20240221	-21.56	3805	20231031	8.02	5240	-21.56	20240221	3990	3.01	20240104	5240	-21.56	20240221	3805	8.02	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
144	20240708	100420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-50	5	-1.20	33547090	8152	17.83	4145	4145	4095	5390	2905	4150	4115.18	0.97	0	-1692	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1121	2.93	0.63	12	0.03	1399.00	6508.00	5240	20240221	-21.76	3805	20231031	7.75	5240	-21.76	20240221	3990	2.76	20240104	5240	-21.76	20240221	3805	7.75	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
145	20240708	090420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4135	-15	5	-0.36	2228590	538	1.18	4145	4145	4135	5390	2905	4150	4142.29	0.97	0	-192	4213	4181	4123	4091	4033	4197	4107	137	1240	500	2980	5	1	27345997	1131	2.96	0.64	12	0.00	1399.00	6508.00	5240	20240221	-21.09	3805	20231031	8.67	5240	-21.09	20240221	3990	3.63	20240104	5240	-21.09	20240221	3805	8.67	20231031	1.93	N	035610	500	136 억		265728	N	N	0	N	00	N
146	20240705	160418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	10	2	0.24	186156705	45503	86.44	4140	4155	4065	5380	2900	4140	4091.09	0.96	0	2138	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1135	2.97	0.64	12	0.17	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
147	20240705	150420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-45	5	-1.09	167925755	41089	78.05	4140	4155	4065	5380	2900	4140	4086.88	0.96	0	2507	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1120	2.93	0.63	12	0.15	1399.00	6508.00	5240	20240221	-21.85	3805	20231031	7.62	5240	-21.85	20240221	3990	2.63	20240104	5240	-21.85	20240221	3805	7.62	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
148	20240705	140420	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4080	-60	5	-1.45	143720615	35173	66.81	4140	4155	4065	5380	2900	4140	4086.11	0.96	0	1659	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1116	2.92	0.63	12	0.13	1399.00	6508.00	5240	20240221	-22.14	3805	20231031	7.23	5240	-22.14	20240221	3990	2.26	20240104	5240	-22.14	20240221	3805	7.23	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
149	20240705	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-35	5	-0.85	87374790	21356	40.57	4140	4155	4070	5380	2900	4140	4091.35	0.96	0	1093	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1123	2.93	0.63	12	0.08	1399.00	6508.00	5240	20240221	-21.66	3805	20231031	7.88	5240	-21.66	20240221	3990	2.88	20240104	5240	-21.66	20240221	3805	7.88	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
150	20240705	120419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-50	5	-1.21	51934910	12680	24.09	4140	4155	4070	5380	2900	4140	4095.81	0.96	0	1198	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1118	2.92	0.63	12	0.05	1399.00	6508.00	5240	20240221	-21.95	3805	20231031	7.49	5240	-21.95	20240221	3990	2.51	20240104	5240	-21.95	20240221	3805	7.49	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
151	20240705	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4105	-35	5	-0.85	29370190	7146	13.57	4140	4155	4080	5380	2900	4140	4110.02	0.96	0	1091	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1123	2.93	0.63	12	0.03	1399.00	6508.00	5240	20240221	-21.66	3805	20231031	7.88	5240	-21.66	20240221	3990	2.88	20240104	5240	-21.66	20240221	3805	7.88	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
152	20240705	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	10	2	0.24	10158715	2455	4.66	4140	4155	4120	5380	2900	4140	4137.97	0.96	0	783	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1135	2.97	0.64	12	0.01	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
153	20240705	090419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	10	2	0.24	3930930	950	1.80	4140	4150	4135	5380	2900	4140	4137.82	0.96	0	176	4226	4182	4116	4072	4006	4205	4095	137	1240	500	2980	5	1	27345997	1135	2.97	0.64	12	0.00	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.95	N	035610	500	136 억		263590	N	N	0	N	00	N
154	20240704	160416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	10	2	0.24	216245525	52643	93.34	4090	4160	4050	5360	2895	4130	4107.77	0.96	0	267	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1132	2.96	0.64	12	0.19	1399.00	6508.00	5240	20240221	-20.99	3805	20231031	8.80	5240	-20.99	20240221	3990	3.76	20240104	5240	-20.99	20240221	3805	8.80	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
155	20240704	150419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-20	5	-0.48	199902215	48687	86.32	4090	4160	4050	5360	2895	4130	4105.86	0.96	0	2200	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1124	2.94	0.63	12	0.18	1399.00	6508.00	5240	20240221	-21.56	3805	20231031	8.02	5240	-21.56	20240221	3990	3.01	20240104	5240	-21.56	20240221	3805	8.02	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
156	20240704	140419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	15	2	0.36	106573765	25792	45.73	4090	4160	4090	5360	2895	4130	4132.05	0.96	0	-7564	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1133	2.96	0.64	12	0.09	1399.00	6508.00	5240	20240221	-20.90	3805	20231031	8.94	5240	-20.90	20240221	3990	3.88	20240104	5240	-20.90	20240221	3805	8.94	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
157	20240704	130419	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	20	2	0.48	98428665	23822	42.24	4090	4160	4090	5360	2895	4130	4131.84	0.96	0	-7690	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1135	2.97	0.64	12	0.09	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
158	20240704	120418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4145	15	2	0.36	96460115	23347	41.39	4090	4160	4090	5360	2895	4130	4131.59	0.96	0	-7839	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1133	2.96	0.64	12	0.09	1399.00	6508.00	5240	20240221	-20.90	3805	20231031	8.94	5240	-20.90	20240221	3990	3.88	20240104	5240	-20.90	20240221	3805	8.94	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
159	20240704	110417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4140	10	2	0.24	83855675	20292	35.98	4090	4160	4090	5360	2895	4130	4132.45	0.96	0	-10029	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1132	2.96	0.64	12	0.07	1399.00	6508.00	5240	20240221	-20.99	3805	20231031	8.80	5240	-20.99	20240221	3990	3.76	20240104	5240	-20.99	20240221	3805	8.80	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
160	20240704	100418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	20	2	0.48	24591105	5981	10.60	4090	4160	4090	5360	2895	4130	4111.54	0.96	0	-587	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1135	2.97	0.64	12	0.02	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
161	20240704	090418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-20	5	-0.48	6410325	1567	2.78	4090	4110	4090	5360	2895	4130	4090.83	0.96	0	370	4200	4165	4115	4080	4030	4140	4055	137	1230	500	2970	5	1	27345997	1124	2.94	0.63	12	0.01	1399.00	6508.00	5240	20240221	-21.56	3805	20231031	8.02	5240	-21.56	20240221	3990	3.01	20240104	5240	-21.56	20240221	3805	8.02	20231031	1.96	N	035610	500	136 억		263429	N	N	0	N	00	N
162	20240703	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-20	5	-0.48	229060045	55961	103.26	4145	4150	4065	5390	2905	4150	4093.21	0.96	0	-87	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1129	2.95	0.63	12	0.20	1399.00	6508.00	5240	20240221	-21.18	3805	20231031	8.54	5240	-21.18	20240221	3990	3.51	20240104	5240	-21.18	20240221	3805	8.54	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
163	20240703	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4110	-40	5	-0.96	206029260	50360	92.92	4145	4150	4065	5390	2905	4150	4091.13	0.96	0	166	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1124	2.94	0.63	12	0.18	1399.00	6508.00	5240	20240221	-21.56	3805	20231031	8.02	5240	-21.56	20240221	3990	3.01	20240104	5240	-21.56	20240221	3805	8.02	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
164	20240703	140417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-55	5	-1.33	168841570	41280	76.17	4145	4150	4065	5390	2905	4150	4090.15	0.96	0	-1266	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1120	2.93	0.63	12	0.15	1399.00	6508.00	5240	20240221	-21.85	3805	20231031	7.62	5240	-21.85	20240221	3990	2.63	20240104	5240	-21.85	20240221	3805	7.62	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
165	20240703	130417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4090	-60	5	-1.45	75811890	18463	34.07	4145	4150	4070	5390	2905	4150	4106.15	0.96	0	-5647	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1118	2.92	0.63	12	0.07	1399.00	6508.00	5240	20240221	-21.95	3805	20231031	7.49	5240	-21.95	20240221	3990	2.51	20240104	5240	-21.95	20240221	3805	7.49	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
166	20240703	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-55	5	-1.33	70780310	17231	31.79	4145	4150	4070	5390	2905	4150	4107.73	0.96	0	-5874	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1120	2.93	0.63	12	0.06	1399.00	6508.00	5240	20240221	-21.85	3805	20231031	7.62	5240	-21.85	20240221	3990	2.63	20240104	5240	-21.85	20240221	3805	7.62	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
167	20240703	110418	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-30	5	-0.72	57555120	14001	25.83	4145	4150	4070	5390	2905	4150	4110.79	0.96	0	-6646	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1127	2.94	0.63	12	0.05	1399.00	6508.00	5240	20240221	-21.37	3805	20231031	8.28	5240	-21.37	20240221	3990	3.26	20240104	5240	-21.37	20240221	3805	8.28	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
168	20240703	100417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4115	-35	5	-0.84	32292075	7834	14.45	4145	4150	4100	5390	2905	4150	4122.04	0.96	0	-4271	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1125	2.94	0.63	12	0.03	1399.00	6508.00	5240	20240221	-21.47	3805	20231031	8.15	5240	-21.47	20240221	3990	3.13	20240104	5240	-21.47	20240221	3805	8.15	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
169	20240703	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-20	5	-0.48	2288055	553	1.02	4145	4150	4130	5390	2905	4150	4137.53	0.96	0	-349	4260	4205	4145	4090	4030	4175	4060	137	1240	500	2980	5	1	27345997	1129	2.95	0.63	12	0.00	1399.00	6508.00	5240	20240221	-21.18	3805	20231031	8.54	5240	-21.18	20240221	3990	3.51	20240104	5240	-21.18	20240221	3805	8.54	20231031	1.98	N	035610	500	136 억		263277	N	N	0	N	00	N
170	20240702	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-45	5	-1.07	223047005	54125	214.41	4195	4200	4085	5450	2940	4195	4120.96	0.99	0	-7787	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1135	2.97	0.64	12	0.20	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
171	20240702	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4100	-95	5	-2.26	202616810	49171	194.78	4195	4200	4085	5450	2940	4195	4120.66	0.99	0	-7158	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1121	2.93	0.63	12	0.18	1399.00	6508.00	5240	20240221	-21.76	3805	20231031	7.75	5240	-21.76	20240221	3990	2.76	20240104	5240	-21.76	20240221	3805	7.75	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
172	20240702	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4095	-100	5	-2.38	197325125	47879	189.66	4195	4200	4085	5450	2940	4195	4121.33	0.99	0	-6365	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1120	2.93	0.63	12	0.18	1399.00	6508.00	5240	20240221	-21.85	3805	20231031	7.62	5240	-21.85	20240221	3990	2.63	20240104	5240	-21.85	20240221	3805	7.62	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
173	20240702	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4125	-70	5	-1.67	151130545	36592	144.95	4195	4200	4100	5450	2940	4195	4130.15	0.99	0	-6306	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1128	2.95	0.63	12	0.13	1399.00	6508.00	5240	20240221	-21.28	3805	20231031	8.41	5240	-21.28	20240221	3990	3.38	20240104	5240	-21.28	20240221	3805	8.41	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
174	20240702	120417	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4120	-75	5	-1.79	109432315	26440	104.74	4195	4200	4110	5450	2940	4195	4138.89	0.99	0	-7923	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1127	2.94	0.63	12	0.10	1399.00	6508.00	5240	20240221	-21.37	3805	20231031	8.28	5240	-21.37	20240221	3990	3.26	20240104	5240	-21.37	20240221	3805	8.28	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
175	20240702	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4150	-45	5	-1.07	95779520	23142	91.67	4195	4200	4110	5450	2940	4195	4138.77	0.99	0	-7395	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1135	2.97	0.64	12	0.08	1399.00	6508.00	5240	20240221	-20.80	3805	20231031	9.07	5240	-20.80	20240221	3990	4.01	20240104	5240	-20.80	20240221	3805	9.07	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
176	20240702	100416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4130	-65	5	-1.55	81533585	19710	78.08	4195	4200	4110	5450	2940	4195	4136.66	0.99	0	-5020	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1129	2.95	0.63	12	0.07	1399.00	6508.00	5240	20240221	-21.18	3805	20231031	8.54	5240	-21.18	20240221	3990	3.51	20240104	5240	-21.18	20240221	3805	8.54	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
177	20240702	090416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4200	5	2	0.12	1266895	302	1.20	4195	4200	4195	5450	2940	4195	4195.02	0.99	0	-145	4295	4245	4205	4155	4115	4225	4135	137	1255	500	3020	5	1	27345997	1149	3.00	0.65	12	0.00	1399.00	6508.00	5240	20240221	-19.85	3805	20231031	10.38	5240	-19.85	20240221	3990	5.26	20240104	5240	-19.85	20240221	3805	10.38	20231031	1.97	N	035610	500	136 억		271065	N	N	0	N	00	N
178	20240701	160415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-10	5	-0.24	103076430	24536	73.58	4205	4255	4165	5460	2945	4205	4201.04	1.00	0	-2348	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1147	3.00	0.64	12	0.09	1399.00	6508.00	5240	20240221	-19.94	3805	20231031	10.25	5240	-19.94	20240221	3990	5.14	20240104	5240	-19.94	20240221	3805	10.25	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N
179	20240701	150416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4205	0	3	0.00	93686505	22295	66.86	4205	4255	4165	5460	2945	4205	4202.13	1.00	0	-1914	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1150	3.01	0.65	12	0.08	1399.00	6508.00	5240	20240221	-19.75	3805	20231031	10.51	5240	-19.75	20240221	3990	5.39	20240104	5240	-19.75	20240221	3805	10.51	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N
180	20240701	140414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4190	-15	5	-0.36	79946840	19012	57.02	4205	4255	4165	5460	2945	4205	4205.07	1.00	0	-1538	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1146	2.99	0.64	12	0.07	1399.00	6508.00	5240	20240221	-20.04	3805	20231031	10.12	5240	-20.04	20240221	3990	5.01	20240104	5240	-20.04	20240221	3805	10.12	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N
181	20240701	130415	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-10	5	-0.24	78877930	18757	56.25	4205	4255	4165	5460	2945	4205	4205.25	1.00	0	-1477	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1147	3.00	0.64	12	0.07	1399.00	6508.00	5240	20240221	-19.94	3805	20231031	10.25	5240	-19.94	20240221	3990	5.14	20240104	5240	-19.94	20240221	3805	10.25	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N
182	20240701	120416	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4185	-20	5	-0.48	75331600	17911	53.71	4205	4255	4165	5460	2945	4205	4205.88	1.00	0	-1150	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1144	2.99	0.64	12	0.07	1399.00	6508.00	5240	20240221	-20.13	3805	20231031	9.99	5240	-20.13	20240221	3990	4.89	20240104	5240	-20.13	20240221	3805	9.99	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N
183	20240701	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4210	5	2	0.12	54566155	12944	38.82	4205	4255	4195	5460	2945	4205	4215.56	1.00	0	-560	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1151	3.01	0.65	12	0.05	1399.00	6508.00	5240	20240221	-19.66	3805	20231031	10.64	5240	-19.66	20240221	3990	5.51	20240104	5240	-19.66	20240221	3805	10.64	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N
184	20240701	100414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4195	-10	5	-0.24	49913975	11837	35.50	4205	4255	4195	5460	2945	4205	4216.78	1.00	0	-417	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1147	3.00	0.64	12	0.04	1399.00	6508.00	5240	20240221	-19.94	3805	20231031	10.25	5240	-19.94	20240221	3990	5.14	20240104	5240	-19.94	20240221	3805	10.25	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N
185	20240701	090414	57	100.00	KOSDAQ		기타서비스	N	N	N	N		N	4215	10	2	0.24	8949275	2129	6.38	4205	4215	4200	5460	2945	4205	4203.51	1.00	0	-75	4291	4247	4211	4167	4131	4270	4190	137	1255	500	3020	5	1	27345997	1153	3.01	0.65	12	0.01	1399.00	6508.00	5240	20240221	-19.56	3805	20231031	10.78	5240	-19.56	20240221	3990	5.64	20240104	5240	-19.56	20240221	3805	10.78	20231031	2.02	N	035610	500	136 억		273413	N	N	0	N	00	N